ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
298830/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250404,161012,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4470,30,2,0.68,758201584,171728,109.78,4370,4545,4320,5770,3110,4440,4414.81,1.48,0,14622,4603,4521,4403,4321,4203,4562,4362,53,1330,100,3100,5,1,52619061,2352,21.80,2.50,12,0.33,205.00,1791.00,7800,20240530,-42.69,3590,20240805,24.51,6400,-30.16,20250115,4285,4.32,20250403,7800,-42.69,20240530,3590,24.51,20240805,6.27,Y,298830,100,53 억,,776228,N,N,14438,N,00,N
20250404,151023,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4445,5,2,0.11,711109179,161185,103.04,4370,4545,4320,5770,3110,4440,4411.76,1.48,0,14521,4603,4521,4403,4321,4203,4562,4362,53,1330,100,3100,5,1,52619061,2339,21.68,2.48,12,0.31,205.00,1791.00,7800,20240530,-43.01,3590,20240805,23.82,6400,-30.55,20250115,4285,3.73,20250403,7800,-43.01,20240530,3590,23.82,20240805,6.27,Y,298830,100,53 억,,776228,N,N,7817,N,00,N
20250404,141025,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4370,-70,5,-1.58,647829839,146817,93.85,4370,4545,4320,5770,3110,4440,4412.50,1.48,0,8177,4603,4521,4403,4321,4203,4562,4362,53,1330,100,3100,5,1,52619061,2299,21.32,2.44,12,0.28,205.00,1791.00,7800,20240530,-43.97,3590,20240805,21.73,6400,-31.72,20250115,4285,1.98,20250403,7800,-43.97,20240530,3590,21.73,20240805,6.27,Y,298830,100,53 억,,776228,N,N,7817,N,00,N
20250404,131023,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4385,-55,5,-1.24,574903804,130133,83.19,4370,4545,4320,5770,3110,4440,4417.82,1.48,0,10238,4603,4521,4403,4321,4203,4562,4362,53,1330,100,3100,5,1,52619061,2307,21.39,2.45,12,0.25,205.00,1791.00,7800,20240530,-43.78,3590,20240805,22.14,6400,-31.48,20250115,4285,2.33,20250403,7800,-43.78,20240530,3590,22.14,20240805,6.27,Y,298830,100,53 억,,776228,N,N,7817,N,00,N
20250404,121016,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4385,-55,5,-1.24,498714724,112707,72.05,4370,4545,4320,5770,3110,4440,4424.88,1.48,0,5971,4603,4521,4403,4321,4203,4562,4362,53,1330,100,3100,5,1,52619061,2307,21.39,2.45,12,0.21,205.00,1791.00,7800,20240530,-43.78,3590,20240805,22.14,6400,-31.48,20250115,4285,2.33,20250403,7800,-43.78,20240530,3590,22.14,20240805,6.27,Y,298830,100,53 억,,776228,N,N,7817,N,00,N
20250404,111021,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4480,40,2,0.90,326015984,73920,47.25,4370,4480,4320,5770,3110,4440,4410.39,1.48,0,5506,4603,4521,4403,4321,4203,4562,4362,53,1330,100,3100,5,1,52619061,2357,21.85,2.50,12,0.14,205.00,1791.00,7800,20240530,-42.56,3590,20240805,24.79,6400,-30.00,20250115,4285,4.55,20250403,7800,-42.56,20240530,3590,24.79,20240805,6.27,Y,298830,100,53 억,,776228,N,N,7817,N,00,N
20250404,101020,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4440,0,3,0.00,205672194,46798,29.92,4370,4465,4320,5770,3110,4440,4394.89,1.48,0,2463,4603,4521,4403,4321,4203,4562,4362,53,1330,100,3100,5,1,52619061,2336,21.66,2.48,12,0.09,205.00,1791.00,7800,20240530,-43.08,3590,20240805,23.68,6400,-30.62,20250115,4285,3.62,20250403,7800,-43.08,20240530,3590,23.68,20240805,6.27,Y,298830,100,53 억,,776228,N,N,7817,N,00,N
20250404,091025,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4360,-80,5,-1.80,26229890,6010,3.84,4370,4400,4320,5770,3110,4440,4364.37,1.48,0,-1996,4603,4521,4403,4321,4203,4562,4362,53,1330,100,3100,5,1,52619061,2294,21.27,2.43,12,0.01,205.00,1791.00,7800,20240530,-44.10,3590,20240805,21.45,6400,-31.88,20250115,4285,1.75,20250403,7800,-44.10,20240530,3590,21.45,20240805,6.27,Y,298830,100,53 억,,776228,N,N,7817,N,00,N
20250403,161003,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4440,-10,5,-0.22,687071485,156434,89.19,4300,4485,4285,5780,3115,4450,4392.08,1.41,0,33753,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2336,21.66,2.48,12,0.30,205.00,1791.00,7800,20240530,-43.08,3590,20240805,23.68,6400,-30.62,20250115,4285,3.62,20250403,7800,-43.08,20240530,3590,23.68,20240805,6.32,Y,298830,100,53 억,,742480,N,N,7817,N,00,N
20250403,151012,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4435,-15,5,-0.34,643980665,146727,83.66,4300,4485,4285,5780,3115,4450,4388.97,1.41,0,29714,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2334,21.63,2.48,12,0.28,205.00,1791.00,7800,20240530,-43.14,3590,20240805,23.54,6400,-30.70,20250115,4285,3.50,20250403,7800,-43.14,20240530,3590,23.54,20240805,6.32,Y,298830,100,53 억,,742480,N,N,18309,N,00,N
20250403,141011,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4450,0,3,0.00,573163120,130790,74.57,4300,4485,4285,5780,3115,4450,4382.32,1.41,0,29691,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2342,21.71,2.48,12,0.25,205.00,1791.00,7800,20240530,-42.95,3590,20240805,23.96,6400,-30.47,20250115,4285,3.85,20250403,7800,-42.95,20240530,3590,23.96,20240805,6.32,Y,298830,100,53 억,,742480,N,N,18309,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250404 161012 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4470 30 2 0.68 758201584 171728 109.78 4370 4545 4320 5770 3110 4440 4414.81 1.48 0 14622 4603 4521 4403 4321 4203 4562 4362 53 1330 100 3100 5 1 52619061 2352 21.80 2.50 12 0.33 205.00 1791.00 7800 20240530 -42.69 3590 20240805 24.51 6400 -30.16 20250115 4285 4.32 20250403 7800 -42.69 20240530 3590 24.51 20240805 6.27 Y 298830 100 53 억 776228 N N 14438 N 00 N
3 20250404 151023 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4445 5 2 0.11 711109179 161185 103.04 4370 4545 4320 5770 3110 4440 4411.76 1.48 0 14521 4603 4521 4403 4321 4203 4562 4362 53 1330 100 3100 5 1 52619061 2339 21.68 2.48 12 0.31 205.00 1791.00 7800 20240530 -43.01 3590 20240805 23.82 6400 -30.55 20250115 4285 3.73 20250403 7800 -43.01 20240530 3590 23.82 20240805 6.27 Y 298830 100 53 억 776228 N N 7817 N 00 N
4 20250404 141025 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4370 -70 5 -1.58 647829839 146817 93.85 4370 4545 4320 5770 3110 4440 4412.50 1.48 0 8177 4603 4521 4403 4321 4203 4562 4362 53 1330 100 3100 5 1 52619061 2299 21.32 2.44 12 0.28 205.00 1791.00 7800 20240530 -43.97 3590 20240805 21.73 6400 -31.72 20250115 4285 1.98 20250403 7800 -43.97 20240530 3590 21.73 20240805 6.27 Y 298830 100 53 억 776228 N N 7817 N 00 N
5 20250404 131023 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4385 -55 5 -1.24 574903804 130133 83.19 4370 4545 4320 5770 3110 4440 4417.82 1.48 0 10238 4603 4521 4403 4321 4203 4562 4362 53 1330 100 3100 5 1 52619061 2307 21.39 2.45 12 0.25 205.00 1791.00 7800 20240530 -43.78 3590 20240805 22.14 6400 -31.48 20250115 4285 2.33 20250403 7800 -43.78 20240530 3590 22.14 20240805 6.27 Y 298830 100 53 억 776228 N N 7817 N 00 N
6 20250404 121016 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4385 -55 5 -1.24 498714724 112707 72.05 4370 4545 4320 5770 3110 4440 4424.88 1.48 0 5971 4603 4521 4403 4321 4203 4562 4362 53 1330 100 3100 5 1 52619061 2307 21.39 2.45 12 0.21 205.00 1791.00 7800 20240530 -43.78 3590 20240805 22.14 6400 -31.48 20250115 4285 2.33 20250403 7800 -43.78 20240530 3590 22.14 20240805 6.27 Y 298830 100 53 억 776228 N N 7817 N 00 N
7 20250404 111021 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4480 40 2 0.90 326015984 73920 47.25 4370 4480 4320 5770 3110 4440 4410.39 1.48 0 5506 4603 4521 4403 4321 4203 4562 4362 53 1330 100 3100 5 1 52619061 2357 21.85 2.50 12 0.14 205.00 1791.00 7800 20240530 -42.56 3590 20240805 24.79 6400 -30.00 20250115 4285 4.55 20250403 7800 -42.56 20240530 3590 24.79 20240805 6.27 Y 298830 100 53 억 776228 N N 7817 N 00 N
8 20250404 101020 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4440 0 3 0.00 205672194 46798 29.92 4370 4465 4320 5770 3110 4440 4394.89 1.48 0 2463 4603 4521 4403 4321 4203 4562 4362 53 1330 100 3100 5 1 52619061 2336 21.66 2.48 12 0.09 205.00 1791.00 7800 20240530 -43.08 3590 20240805 23.68 6400 -30.62 20250115 4285 3.62 20250403 7800 -43.08 20240530 3590 23.68 20240805 6.27 Y 298830 100 53 억 776228 N N 7817 N 00 N
9 20250404 091025 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4360 -80 5 -1.80 26229890 6010 3.84 4370 4400 4320 5770 3110 4440 4364.37 1.48 0 -1996 4603 4521 4403 4321 4203 4562 4362 53 1330 100 3100 5 1 52619061 2294 21.27 2.43 12 0.01 205.00 1791.00 7800 20240530 -44.10 3590 20240805 21.45 6400 -31.88 20250115 4285 1.75 20250403 7800 -44.10 20240530 3590 21.45 20240805 6.27 Y 298830 100 53 억 776228 N N 7817 N 00 N
10 20250403 161003 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4440 -10 5 -0.22 687071485 156434 89.19 4300 4485 4285 5780 3115 4450 4392.08 1.41 0 33753 4776 4612 4516 4352 4256 4565 4305 53 1330 100 3110 5 1 52619061 2336 21.66 2.48 12 0.30 205.00 1791.00 7800 20240530 -43.08 3590 20240805 23.68 6400 -30.62 20250115 4285 3.62 20250403 7800 -43.08 20240530 3590 23.68 20240805 6.32 Y 298830 100 53 억 742480 N N 7817 N 00 N
11 20250403 151012 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4435 -15 5 -0.34 643980665 146727 83.66 4300 4485 4285 5780 3115 4450 4388.97 1.41 0 29714 4776 4612 4516 4352 4256 4565 4305 53 1330 100 3110 5 1 52619061 2334 21.63 2.48 12 0.28 205.00 1791.00 7800 20240530 -43.14 3590 20240805 23.54 6400 -30.70 20250115 4285 3.50 20250403 7800 -43.14 20240530 3590 23.54 20240805 6.32 Y 298830 100 53 억 742480 N N 18309 N 00 N
12 20250403 141011 55 40.00 KOSDAQ IT 서비스 N N N Y 40 N 4450 0 3 0.00 573163120 130790 74.57 4300 4485 4285 5780 3115 4450 4382.32 1.41 0 29691 4776 4612 4516 4352 4256 4565 4305 53 1330 100 3110 5 1 52619061 2342 21.71 2.48 12 0.25 205.00 1791.00 7800 20240530 -42.95 3590 20240805 23.96 6400 -30.47 20250115 4285 3.85 20250403 7800 -42.95 20240530 3590 23.96 20240805 6.32 Y 298830 100 53 억 742480 N N 18309 N 00 N